Skip to main content

7-10 Year Treasury Bear -3X Direxion ETF (NY: TYO )

13.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.575 8.513 8.537 37,849 +0.03(+0.33%)
Jan 28, 2022 8.622 8.622 8.499 8.508 148,118 -0.07(-0.77%)
Jan 27, 2022 8.612 8.612 8.527 8.575 163,001 -0.09(-1.09%)
Jan 26, 2022 8.480 8.679 8.480 8.669 216,764 +0.14(+1.66%)
Jan 25, 2022 8.461 8.527 8.414 8.527 82,659 +0.03(+0.33%)
Jan 24, 2022 8.404 8.499 8.357 8.499 212,834 +0.06(+0.67%)
Jan 21, 2022 8.471 8.518 8.414 8.442 411,723 -0.18(-2.08%)
Jan 20, 2022 8.622 8.643 8.603 8.622 106,212 -0.03(-0.33%)
Jan 19, 2022 8.688 8.707 8.617 8.650 272,697 -0.08(-0.87%)
Jan 18, 2022 8.650 8.735 8.631 8.726 267,235 +0.19(+2.21%)
Jan 14, 2022 8.537 0 +0.15(+1.80%)
Jan 13, 2022 8.433 8.452 8.367 8.386 58,173 -0.05(-0.56%)
Jan 12, 2022 8.414 8.456 8.395 8.433 268,132 -0.04(-0.45%)
Jan 11, 2022 8.537 8.546 8.452 8.471 186,440 -0.05(-0.55%)
Jan 10, 2022 8.565 8.594 8.518 8.518 150,282 +0.01(+0.11%)
Jan 07, 2022 8.480 8.565 8.452 8.508 209,205 +0.08(+0.90%)
Jan 06, 2022 8.423 8.452 8.414 8.433 102,719 +0.06(+0.68%)
Jan 05, 2022 8.253 8.386 8.253 8.376 91,173 +0.14(+1.72%)
Jan 04, 2022 8.282 8.318 8.234 8.234 66,733 -0.01(-0.11%)
Jan 03, 2022 8.140 8.244 8.140 8.244 177,730 +0.24(+2.95%)
Dec 31, 2021 7.979 8.007 7.960 8.007 102,085 +0.04(+0.47%)
Dec 30, 2021 8.017 8.062 7.970 7.970 64,406 -0.09(-1.17%)
Dec 29, 2021 8.026 8.092 8.017 8.064 186,063 +0.11(+1.43%)
Dec 28, 2021 7.922 7.960 7.913 7.951 28,509 -0.02(-0.24%)
Dec 27, 2021 7.941 7.979 7.932 7.970 55,203 +0.02(+0.24%)
Dec 23, 2021 7.922 7.988 7.922 7.951 53,254 +0.03(+0.36%)
Dec 22, 2021 7.960 7.960 7.913 7.922 19,659 -0.02(-0.24%)
Dec 21, 2021 7.932 7.988 7.922 7.941 49,433 +0.09(+1.20%)
Dec 20, 2021 7.799 7.856 7.771 7.847 70,920 +0.01(+0.12%)
Dec 17, 2021 7.818 7.837 7.766 7.837 97,462 -0.06(-0.72%)
Dec 16, 2021 7.921 7.921 7.856 7.894 82,334 -0.07(-0.83%)
Dec 15, 2021 7.988 8.007 7.913 7.960 109,495 +0.03(+0.36%)
Dec 14, 2021 7.956 7.960 7.908 7.932 41,538 +0.05(+0.60%)
Dec 13, 2021 7.932 7.941 7.875 7.884 79,619 -0.11(-1.42%)
Dec 10, 2021 7.979 8.003 7.932 7.998 42,249 -0.02(-0.21%)
Dec 09, 2021 8.026 8.045 7.984 8.015 35,990 -0.05(-0.61%)
Dec 08, 2021 8.036 8.092 8.026 8.064 20,961 +0.08(+0.95%)
Dec 07, 2021 7.960 8.017 7.927 7.988 103,094 +0.09(+1.08%)
Dec 06, 2021 7.818 7.932 7.811 7.903 105,253 +0.11(+1.46%)
Dec 03, 2021 7.970 7.988 7.740 7.790 124,901 -0.14(-1.79%)
Dec 02, 2021 7.875 7.988 7.875 7.932 248,498 +0.04(+0.48%)
Dec 01, 2021 8.036 8.045 7.894 7.894 282,823 -0.05(-0.60%)
Nov 30, 2021 7.922 7.922 7.847 7.941 250,902 -0.12(-1.52%)
Nov 29, 2021 8.168 8.168 8.064 8.064 54,753 +0.04(+0.47%)
Nov 26, 2021 8.092 8.130 8.017 8.026 267,022 -0.32(-3.85%)
Nov 24, 2021 8.423 8.442 8.343 8.348 83,655 -0.07(-0.89%)
Nov 23, 2021 8.386 8.423 8.349 8.423 322,245 +0.10(+1.24%)
Nov 22, 2021 8.263 8.338 8.234 8.319 122,866 +0.17(+2.09%)
Nov 19, 2021 8.130 8.159 8.093 8.149 43,184 -0.07(-0.86%)
Nov 18, 2021 8.253 8.234 8.220 8.220 46,106 -0.02(-0.29%)
Nov 17, 2021 8.319 8.319 8.243 8.244 75,601 -0.07(-0.80%)
Nov 16, 2021 8.300 8.319 8.253 8.310 39,349 +0.01(+0.12%)
Nov 15, 2021 8.215 8.300 8.215 8.300 45,539 +0.09(+1.15%)
Nov 12, 2021 8.130 8.215 8.130 8.206 93,301 -0.07(-0.80%)
Nov 11, 2021 8.178 8.272 8.168 8.272 55,738 +0.09(+1.16%)
Nov 10, 2021 8.017 8.178 154,706 +0.21(+2.61%)
Nov 09, 2021 7.988 7.998 7.941 7.970 56,203 -0.12(-1.52%)
Nov 08, 2021 8.045 8.092 8.036 8.092 40,826 +0.10(+1.30%)
Nov 05, 2021 8.045 8.083 7.967 7.988 142,649 -0.14(-1.74%)
Nov 04, 2021 8.215 8.215 8.102 8.130 62,510 -0.12(-1.49%)
Nov 03, 2021 8.168 8.291 8.168 8.253 65,275 +0.08(+0.92%)
Nov 02, 2021 8.225 8.225 8.149 8.178 30,169 -0.06(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.